45,145€
1,95%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 45,01 | 45,41 | 44,96 | 45,21 | 2,10% | 58,00 |
| 01.10.2025 | 43,23 | 46,67 | 42,18 | 44,28 | 3,51% | 139,00 |
| 30.09.2025 | 44,92 | 45,16 | 42,65 | 42,78 | -4,55% | 1.599,00 |
| 29.09.2025 | 49,59 | 50,17 | 44,56 | 44,82 | -8,40% | 904,00 |
| 26.09.2025 | 48,92 | 49,71 | 48,26 | 48,93 | -0,36% | 145,00 |
| 25.09.2025 | 51,69 | 51,96 | 48,15 | 49,10 | -4,52% | 744,00 |
| 24.09.2025 | 53,01 | 54,63 | 51,15 | 51,43 | -2,47% | 83,00 |
| 23.09.2025 | 55,05 | 56,34 | 52,73 | 52,73 | -4,95% | 371,00 |
| 22.09.2025 | 57,96 | 58,26 | 54,70 | 55,48 | -3,50% | 656,00 |
| 19.09.2025 | 57,86 | 60,68 | 57,14 | 57,49 | -0,95% | 257,00 |
| 18.09.2025 | 57,56 | 59,75 | 57,12 | 58,04 | 0,99% | 683,00 |
| 17.09.2025 | 56,69 | 58,96 | 55,35 | 57,47 | 1,74% | 47,00 |
| 16.09.2025 | 56,83 | 57,52 | 55,56 | 56,49 | -0,60% | - |
| 15.09.2025 | 53,94 | 56,83 | 53,94 | 56,83 | 5,38% | 61,00 |
| 12.09.2025 | 52,81 | 55,65 | 52,21 | 53,93 | 1,26% | 205,00 |
| 11.09.2025 | 53,41 | 54,43 | 53,04 | 53,26 | -0,31% | 69,00 |
| 10.09.2025 | 57,87 | 58,65 | 53,13 | 53,42 | -9,18% | 253,00 |
| 09.09.2025 | 57,94 | 59,32 | 57,50 | 58,82 | 1,81% | 34,00 |
| 08.09.2025 | 56,80 | 58,50 | 55,97 | 57,78 | 1,16% | 3,00 |
| 05.09.2025 | 56,67 | 59,31 | 55,45 | 57,12 | 1,13% | - |
| 04.09.2025 | 55,80 | 57,32 | 54,68 | 56,48 | 2,15% | 9,00 |
| 03.09.2025 | 59,70 | 60,43 | 55,25 | 55,29 | -7,01% | 488,00 |
| 02.09.2025 | 62,37 | 62,41 | 58,11 | 59,45 | -4,68% | 473,00 |
| 01.09.2025 | 62,75 | 62,75 | 61,96 | 62,37 | -0,52% | 77,00 |
| 29.08.2025 | 63,67 | 65,91 | 62,14 | 62,70 | -0,75% | 140,00 |
| 28.08.2025 | 59,30 | 63,64 | 59,28 | 63,17 | 5,60% | 1.096,00 |
| 27.08.2025 | 59,71 | 61,24 | 59,02 | 59,82 | 0,89% | 346,00 |
| 26.08.2025 | 59,14 | 60,27 | 58,67 | 59,29 | -0,50% | 14,00 |
| 25.08.2025 | 59,00 | 61,21 | 57,21 | 59,59 | 1,46% | 406,00 |
| 22.08.2025 | 54,39 | 60,13 | 53,77 | 58,73 | 7,41% | 155,00 |
| 21.08.2025 | 55,30 | 55,45 | 53,54 | 54,68 | -0,62% | 35,00 |
| 20.08.2025 | 52,86 | 55,12 | 51,96 | 55,02 | 4,11% | 166,00 |
| 19.08.2025 | 55,95 | 56,03 | 52,58 | 52,85 | -5,57% | 120,00 |
| 18.08.2025 | 54,74 | 56,36 | 54,41 | 55,96 | 2,12% | 174,00 |
| 15.08.2025 | 55,00 | 55,16 | 53,63 | 54,80 | -0,07% | 41,00 |
| 14.08.2025 | 57,17 | 58,00 | 53,20 | 54,84 | -3,97% | 601,00 |
| 13.08.2025 | 54,48 | 57,42 | 54,23 | 57,11 | 5,02% | 99,00 |
| 12.08.2025 | 54,50 | 55,42 | 53,12 | 54,38 | -0,17% | 437,00 |
| 11.08.2025 | 59,34 | 59,80 | 54,30 | 54,47 | -7,77% | 882,00 |
| 08.08.2025 | 59,38 | 61,33 | 58,87 | 59,06 | -1,01% | 312,00 |
| 07.08.2025 | 58,67 | 61,50 | 58,19 | 59,66 | 2,74% | 4.397,00 |
| 06.08.2025 | 65,01 | 71,40 | 57,16 | 58,07 | -18,81% | 7.687,00 |
| 05.08.2025 | 71,96 | 73,82 | 69,17 | 71,52 | -0,06% | 1.927,00 |
| 04.08.2025 | 68,46 | 72,00 | 68,00 | 71,57 | 4,19% | 97,00 |
| 01.08.2025 | 71,32 | 71,32 | 65,72 | 68,69 | -4,15% | 394,00 |
| 31.07.2025 | 73,57 | 76,45 | 71,32 | 71,67 | -1,67% | 41,00 |
| 30.07.2025 | 69,46 | 74,35 | 68,90 | 72,89 | 4,59% | 105,00 |
| 29.07.2025 | 71,19 | 75,12 | 69,59 | 69,69 | -1,89% | 185,00 |
| 28.07.2025 | 71,57 | 73,18 | 69,18 | 71,03 | -0,28% | 60,00 |
| 25.07.2025 | 70,47 | 71,49 | 69,31 | 71,23 | 1,21% | 331,00 |
| 24.07.2025 | 71,68 | 72,05 | 69,74 | 70,38 | -1,73% | 25,00 |
| 23.07.2025 | 68,73 | 71,92 | 68,04 | 71,62 | 5,13% | 807,00 |
| 22.07.2025 | 65,57 | 68,70 | 62,48 | 68,12 | 3,98% | 179,00 |
| 21.07.2025 | 67,48 | 68,50 | 65,35 | 65,51 | -2,76% | 137,00 |
| 18.07.2025 | 67,36 | 68,31 | 66,27 | 67,37 | 0,63% | 81,00 |
| 17.07.2025 | 66,09 | 68,35 | 65,88 | 66,95 | 1,27% | 73,00 |
| 16.07.2025 | 63,56 | 67,01 | 62,75 | 66,11 | 3,47% | 103,00 |
| 15.07.2025 | 64,75 | 65,37 | 63,21 | 63,89 | -0,54% | 1,00 |
| 14.07.2025 | 63,20 | 64,24 | 58,34 | 64,24 | -0,76% | 255,00 |
| 11.07.2025 | 67,52 | 68,80 | 64,55 | 64,73 | -4,24% | 909,00 |
| 10.07.2025 | 66,73 | 69,69 | 66,48 | 67,60 | 1,13% | 240,00 |
| 09.07.2025 | 64,26 | 67,26 | 64,25 | 66,84 | 3,04% | 96,00 |
| 08.07.2025 | 64,99 | 68,42 | 64,17 | 64,87 | -0,41% | 596,00 |
| 07.07.2025 | 62,11 | 65,29 | 60,77 | 65,14 | 4,89% | 355,00 |
| 04.07.2025 | 62,65 | 62,65 | 61,98 | 62,10 | -0,82% | 41,00 |
| 03.07.2025 | 62,28 | 63,66 | 61,70 | 62,62 | 0,66% | 150,00 |
| 02.07.2025 | 57,79 | 62,30 | 57,45 | 62,21 | 7,58% | 226,00 |
| 01.07.2025 | 55,26 | 57,89 | 53,54 | 57,82 | 5,24% | - |
| 30.06.2025 | 55,26 | 56,74 | 53,89 | 54,94 | 1,42% | - |
| 27.06.2025 | 54,60 | 55,29 | 52,88 | 54,17 | 0,00% | - |
| 26.06.2025 | 53,62 | 54,36 | 52,93 | 54,17 | 1,05% | - |
| 25.06.2025 | 56,50 | 57,41 | 53,31 | 53,61 | -4,05% | - |
| 24.06.2025 | 52,86 | 56,10 | 52,67 | 55,87 | 9,36% | 185,00 |
| 23.06.2025 | 50,45 | 51,47 | 48,48 | 51,09 | 1,36% | 185,00 |
| 20.06.2025 | 50,66 | 52,47 | 49,17 | 50,41 | -0,18% | 100,00 |
| 19.06.2025 | 51,47 | 51,58 | 49,45 | 50,50 | -1,91% | 84,00 |
| 18.06.2025 | 46,42 | 51,98 | 46,07 | 51,48 | 10,72% | 275,00 |
| 17.06.2025 | 46,75 | 47,28 | 45,52 | 46,50 | -2,19% | 320,00 |
| 16.06.2025 | 44,95 | 47,71 | 44,95 | 47,54 | 5,70% | 25,00 |
| 13.06.2025 | 47,14 | 47,14 | 44,69 | 44,98 | -4,69% | 214,00 |
| 12.06.2025 | 50,38 | 50,40 | 47,17 | 47,19 | -6,44% | 412,00 |
| 11.06.2025 | 50,11 | 53,65 | 49,86 | 50,44 | -0,04% | 1.271,00 |
| 10.06.2025 | 50,53 | 51,26 | 48,94 | 50,46 | 0,31% | 78,00 |
| 09.06.2025 | 47,51 | 50,58 | 47,51 | 50,31 | 5,42% | 789,00 |
| 06.06.2025 | 45,04 | 48,52 | 44,78 | 47,72 | 6,26% | 290,00 |
| 05.06.2025 | 44,24 | 46,90 | 43,92 | 44,91 | 1,17% | 72,00 |
| 04.06.2025 | 44,76 | 45,43 | 43,56 | 44,39 | -0,92% | 283,00 |
| 03.06.2025 | 41,88 | 44,85 | 41,40 | 44,80 | 7,01% | 772,00 |
| 02.06.2025 | 41,72 | 42,03 | 40,32 | 41,86 | 0,54% | 17,00 |
| 30.05.2025 | 41,07 | 41,89 | 40,04 | 41,64 | 1,18% | - |
| 29.05.2025 | 43,42 | 43,83 | 40,47 | 41,15 | -1,02% | 75,00 |
| 28.05.2025 | 42,23 | 42,44 | 40,62 | 41,57 | -1,06% | 20,00 |
| 27.05.2025 | 40,20 | 42,09 | 40,06 | 42,02 | 4,20% | 12,00 |
| 26.05.2025 | 39,70 | 41,45 | 39,54 | 40,32 | 1,31% | 1.200,00 |
| 23.05.2025 | 40,50 | 40,85 | 38,29 | 39,80 | -1,61% | 285,00 |
| 22.05.2025 | 38,68 | 40,80 | 38,09 | 40,45 | 4,15% | 194,00 |
| 21.05.2025 | 41,02 | 41,09 | 38,73 | 38,84 | -6,01% | 595,00 |
| 20.05.2025 | 42,00 | 42,48 | 40,94 | 41,32 | -2,07% | - |
| 19.05.2025 | 40,75 | 42,45 | 40,48 | 42,20 | -2,08% | 600,00 |
| 16.05.2025 | 42,31 | 43,74 | 42,03 | 43,09 | 1,83% | 462,00 |